クレディセゾンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,820 | 3,843 | 3,794 | 3,801 | -89 | -2.3% | 817,600 |
| 2025/05/21 | 3,858 | 3,899 | 3,843 | 3,890 | +38 | +1% | 516,400 |
| 2025/05/20 | 3,871 | 3,918 | 3,838 | 3,852 | -19 | -0.5% | 630,100 |
| 2025/05/19 | 3,855 | 3,910 | 3,817 | 3,871 | -35 | -0.9% | 850,900 |
| 2025/05/16 | 3,762 | 3,940 | 3,725 | 3,906 | +486 | +14.2% | 1,960,300 |
| 2025/05/15 | 3,447 | 3,463 | 3,413 | 3,420 | -78 | -2.2% | 445,600 |
| 2025/05/14 | 3,536 | 3,555 | 3,470 | 3,498 | -8 | -0.2% | 345,500 |
| 2025/05/13 | 3,554 | 3,565 | 3,490 | 3,506 | +22 | +0.6% | 490,300 |
| 2025/05/12 | 3,488 | 3,530 | 3,465 | 3,484 | -23 | -0.7% | 383,000 |
| 2025/05/09 | 3,445 | 3,507 | 3,410 | 3,507 | +132 | +3.9% | 720,300 |
| 2025/05/08 | 3,350 | 3,376 | 3,332 | 3,375 | +3 | +0.1% | 370,900 |
| 2025/05/07 | 3,346 | 3,372 | 3,331 | 3,372 | +21 | +0.6% | 466,800 |
| 2025/05/02 | 3,360 | 3,384 | 3,338 | 3,351 | -2 | -0.1% | 321,600 |
| 2025/05/01 | 3,349 | 3,390 | 3,341 | 3,353 | +13 | +0.4% | 318,100 |
| 2025/04/30 | 3,341 | 3,344 | 3,307 | 3,340 | +20 | +0.6% | 426,800 |
| 2025/04/28 | 3,287 | 3,350 | 3,277 | 3,320 | +22 | +0.7% | 339,500 |
| 2025/04/25 | 3,298 | 3,316 | 3,265 | 3,298 | +33 | +1% | 385,400 |
| 2025/04/24 | 3,290 | 3,307 | 3,257 | 3,265 | +45 | +1.4% | 541,100 |
| 2025/04/23 | 3,294 | 3,294 | 3,200 | 3,220 | +60 | +1.9% | 422,300 |
| 2025/04/22 | 3,116 | 3,163 | 3,111 | 3,160 | +17 | +0.5% | 254,100 |
| 2025/04/21 | 3,174 | 3,186 | 3,133 | 3,143 | -34 | -1.1% | 313,800 |
| 2025/04/18 | 3,165 | 3,193 | 3,150 | 3,177 | +11 | +0.3% | 246,600 |
| 2025/04/17 | 3,100 | 3,176 | 3,100 | 3,166 | +74 | +2.4% | 355,600 |
| 2025/04/16 | 3,114 | 3,119 | 3,081 | 3,092 | -3 | -0.1% | 387,300 |
| 2025/04/15 | 3,175 | 3,178 | 3,095 | 3,095 | -41 | -1.3% | 455,700 |
| 2025/04/14 | 3,090 | 3,160 | 3,073 | 3,136 | +41 | +1.3% | 487,600 |
| 2025/04/11 | 2,978 | 3,108 | 2,969.5 | 3,095 | -71 | -2.2% | 813,200 |
| 2025/04/10 | 3,173 | 3,181 | 3,106 | 3,166 | +278.5 | +9.6% | 812,600 |
| 2025/04/09 | 2,937.5 | 2,960 | 2,850 | 2,887.5 | -204.5 | -6.6% | 1,180,800 |
| 2025/04/08 | 2,990.5 | 3,131 | 2,984 | 3,092 | +238.5 | +8.4% | 746,300 |
| 2025/04/07 | 2,849.5 | 2,945 | 2,781 | 2,853.5 | -274.5 | -8.8% | 1,206,200 |
| 2025/04/04 | 3,217 | 3,257 | 3,070 | 3,128 | -229 | -6.8% | 1,224,000 |
| 2025/04/03 | 3,320 | 3,388 | 3,317 | 3,357 | -129 | -3.7% | 1,107,300 |
| 2025/04/02 | 3,516 | 3,533 | 3,442 | 3,486 | -25 | -0.7% | 727,200 |
| 2025/04/01 | 3,579 | 3,590 | 3,511 | 3,511 | -15 | -0.4% | 644,300 |
| 2025/03/31 | 3,550 | 3,559 | 3,481 | 3,526 | -147 | -4% | 757,000 |
| 2025/03/28 | 3,685 | 3,720 | 3,652 | 3,673 | -123 | -3.2% | 579,700 |
| 2025/03/27 | 3,762 | 3,797 | 3,734 | 3,796 | +30 | +0.8% | 701,500 |
| 2025/03/26 | 3,790 | 3,793 | 3,735 | 3,766 | -2 | -0.1% | 554,000 |
| 2025/03/25 | 3,823 | 3,823 | 3,761 | 3,768 | -14 | -0.4% | 411,100 |
| 2025/03/24 | 3,767 | 3,804 | 3,748 | 3,782 | +41 | +1.1% | 428,400 |
| 2025/03/21 | 3,747 | 3,789 | 3,726 | 3,741 | +8 | +0.2% | 762,500 |
| 2025/03/19 | 3,765 | 3,783 | 3,722 | 3,733 | -49 | -1.3% | 779,300 |
| 2025/03/18 | 3,720 | 3,789 | 3,706 | 3,782 | +79 | +2.1% | 695,700 |
| 2025/03/17 | 3,659 | 3,715 | 3,636 | 3,703 | +77 | +2.1% | 501,700 |
| 2025/03/14 | 3,570 | 3,642 | 3,570 | 3,626 | +56 | +1.6% | 1,025,000 |
| 2025/03/13 | 3,512 | 3,586 | 3,505 | 3,570 | +106 | +3.1% | 860,800 |
| 2025/03/12 | 3,444 | 3,482 | 3,420 | 3,464 | +20 | +0.6% | 798,500 |
| 2025/03/11 | 3,345 | 3,461 | 3,332 | 3,444 | -21 | -0.6% | 1,034,700 |
| 2025/03/10 | 3,557 | 3,565 | 3,460 | 3,465 | -68 | -1.9% | 985,200 |
51～
100
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「クレセゾン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クレセゾン | 411,500円 | +13.3% | +3.5% | 3.16% | 8.94倍 | 0.85倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。インドの金融事業を急拡大 |
| ＪＰＸ | 149,400円 | -0.8% | -8.6% | 2.88% | 27.67倍 | 4.51倍 |
|
国内唯一の総合取引所グループ。傘下に東証、大阪取引所、東京商品取引所（ＴＯＣＯＭ） |
| 東センチュリー | 177,000円 | +1.6% | +8.9% | 3.84% | 9.29倍 | 0.84倍 |
|
伊藤忠系、旧第一勧銀系が合併したリース大手。銀行色薄く経営に自由度。事業投資、海外を強化 |
| アコム | 44,100円 | +4.4% | +50.9% | 4.54% | 9.57倍 | 1.06倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
| 全国保証 | 325,400円 | +3.9% | +1.3% | 3.53% | 13.99倍 | 1.83倍 |
|
住宅ローン保証の最大手。独立系。Ｍ＆Ａに積極的。事業領域拡大目指しベンチャー投資も |
市場注目の銘柄
チャート関連のコラム
